Delphi Automotive Plc (NY: APTV )

148.77 USD +7.31 (+5.17%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 74.91 75.87 74.63 75.02 2,012,139 +0.11(+0.15%)
Mar 30, 2016 74.62 75.86 74.35 74.91 2,057,713 +0.99(+1.34%)
Mar 29, 2016 71.90 73.96 71.75 73.92 1,564,860 +1.66(+2.30%)
Mar 28, 2016 72.48 72.93 72.10 72.26 1,122,117 -0.11(-0.15%)
Mar 24, 2016 71.85 72.37 72.37 72.37 2,319,700 -0.17(-0.23%)
Mar 23, 2016 72.87 73.11 72.29 72.54 1,854,108 -0.72(-0.98%)
Mar 22, 2016 71.62 73.54 71.62 73.26 2,086,673 +0.90(+1.24%)
Mar 21, 2016 72.56 72.74 71.65 72.36 1,691,114 -0.28(-0.39%)
Mar 18, 2016 73.38 73.53 72.21 72.64 2,945,887 -0.46(-0.63%)
Mar 17, 2016 72.41 73.35 71.87 73.10 2,659,896 +0.96(+1.33%)
Mar 16, 2016 70.77 72.48 70.73 72.14 2,779,790 +1.16(+1.63%)
Mar 15, 2016 70.31 71.05 69.34 70.98 1,375,648 +0.92(+1.31%)
Mar 14, 2016 69.57 70.35 69.18 70.06 1,399,019 -0.22(-0.31%)
Mar 11, 2016 69.46 70.72 69.26 70.28 2,553,698 +1.91(+2.79%)
Mar 10, 2016 69.24 69.39 67.16 68.37 2,747,772 -0.74(-1.07%)
Mar 09, 2016 69.56 70.21 68.82 69.11 1,826,778 +0.17(+0.25%)
Mar 08, 2016 69.85 69.93 68.37 68.94 2,194,635 -1.65(-2.34%)
Mar 07, 2016 70.81 71.20 69.95 70.59 1,927,118 -0.94(-1.31%)
Mar 04, 2016 70.64 71.66 70.00 71.53 3,877,819 +0.74(+1.05%)
Mar 03, 2016 69.15 70.95 68.85 70.79 2,409,417 +1.85(+2.68%)
Mar 02, 2016 68.78 69.42 68.41 68.94 1,793,922 +0.07(+0.10%)
Mar 01, 2016 67.77 69.09 67.09 68.87 2,601,839 +2.19(+3.28%)
Feb 29, 2016 66.71 67.66 66.39 66.68 2,708,769 -0.04(-0.06%)
Feb 26, 2016 67.57 68.03 66.45 66.72 2,481,783 +0.04(+0.06%)
Feb 25, 2016 63.81 66.72 63.57 66.68 2,882,371 +2.99(+4.69%)
Feb 24, 2016 63.48 64.02 62.12 63.69 3,484,461 -0.72(-1.12%)
Feb 23, 2016 65.60 65.94 64.19 64.41 2,700,582 -1.69(-2.56%)
Feb 22, 2016 66.11 67.51 65.70 66.10 2,785,116 +0.94(+1.44%)
Feb 19, 2016 65.07 65.38 63.90 65.16 2,391,007 -0.21(-0.32%)
Feb 18, 2016 66.18 67.15 64.99 65.37 2,560,713 -0.64(-0.97%)
Feb 17, 2016 63.54 66.19 63.40 66.01 3,309,698 +2.89(+4.58%)
Feb 16, 2016 62.37 63.53 61.78 63.12 4,034,020 +1.88(+3.07%)
Feb 12, 2016 59.75 61.24 61.24 61.24 3,505,000 +2.61(+4.45%)
Feb 11, 2016 57.59 60.41 57.39 58.63 3,486,528 -0.33(-0.56%)
Feb 10, 2016 58.18 59.38 58.11 58.96 4,160,247 +1.32(+2.29%)
Feb 09, 2016 56.02 58.31 55.59 57.64 4,938,860 +0.63(+1.11%)
Feb 08, 2016 58.48 59.22 56.14 57.01 4,391,324 -2.42(-4.07%)
Feb 05, 2016 61.73 63.09 58.77 59.43 4,668,027 -2.80(-4.50%)
Feb 04, 2016 61.01 62.54 57.00 62.23 3,581,779 -0.32(-0.51%)
Feb 03, 2016 64.85 64.90 61.61 62.55 3,920,629 -1.42(-2.22%)
Feb 02, 2016 65.73 65.99 63.58 63.97 2,580,873 -2.43(-3.66%)
Feb 01, 2016 64.70 66.65 64.57 66.40 2,855,740 +1.46(+2.25%)
Jan 29, 2016 64.19 65.08 63.49 64.94 3,312,982 +0.80(+1.25%)
Jan 28, 2016 67.11 67.90 64.11 64.14 2,740,548 -2.09(-3.16%)
Jan 27, 2016 66.06 66.94 65.48 66.23 3,587,242 -0.14(-0.21%)
Jan 26, 2016 65.37 66.51 65.00 66.37 2,683,063 +2.09(+3.25%)
Jan 25, 2016 64.83 65.19 63.82 64.28 2,858,449 -0.76(-1.17%)
Jan 22, 2016 66.52 67.61 64.62 65.04 3,454,330 -0.06(-0.09%)
Jan 21, 2016 66.10 67.05 64.93 65.10 3,768,705 -0.62(-0.94%)
Jan 20, 2016 66.18 66.81 63.47 65.72 5,328,304 -1.62(-2.41%)
Jan 19, 2016 68.32 68.94 66.52 67.34 3,350,262 -0.13(-0.19%)
Jan 15, 2016 67.09 67.47 67.47 67.47 4,742,300 -1.95(-2.81%)
Jan 14, 2016 70.22 70.59 65.93 69.42 7,256,252 -0.73(-1.04%)
Jan 13, 2016 75.44 75.55 70.03 70.15 5,131,753 -4.80(-6.40%)
Jan 12, 2016 77.21 77.45 72.58 74.95 5,933,409 -0.89(-1.17%)
Jan 11, 2016 73.84 76.13 73.55 75.84 3,439,625 +2.26(+3.07%)
Jan 08, 2016 75.71 76.49 73.47 73.58 3,174,839 -1.46(-1.95%)
Jan 07, 2016 77.51 78.14 74.73 75.04 4,654,606 -4.45(-5.60%)
Jan 06, 2016 80.21 80.37 78.86 79.49 4,116,650 -2.17(-2.66%)
Jan 05, 2016 84.46 84.68 81.20 81.66 2,391,396 -2.33(-2.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.